NASDAQ:EFSC
Enterprise Financial Services Corp Stock Price (Quote)
$39.13
-0.0700 (-0.179%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.33 | $40.66 | Wednesday, 24th Apr 2024 EFSC stock ended at $39.13. This is 0.179% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.53% from a day low at $37.98 to a day high of $39.32. |
| 90 days | $37.33 | $44.16 | |
| 52 weeks | $32.98 | $46.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $37.02 | $37.85 | $37.01 | $37.57 | 99 710 |
| Jan 11, 2021 | $36.46 | $37.40 | $36.45 | $37.06 | 131 969 |
| Jan 08, 2021 | $37.45 | $37.76 | $36.25 | $37.03 | 105 855 |
| Jan 07, 2021 | $37.75 | $38.22 | $37.43 | $37.45 | 90 219 |
| Jan 06, 2021 | $35.99 | $38.11 | $35.57 | $37.55 | 156 558 |
| Jan 05, 2021 | $34.55 | $35.37 | $33.28 | $35.11 | 95 611 |
| Jan 04, 2021 | $35.16 | $35.48 | $34.16 | $34.63 | 112 227 |
| Dec 31, 2020 | $34.69 | $35.29 | $34.54 | $34.95 | 86 444 |
| Dec 30, 2020 | $34.28 | $34.85 | $34.28 | $34.58 | 66 915 |
| Dec 29, 2020 | $35.38 | $35.38 | $34.13 | $34.32 | 69 180 |
| Dec 28, 2020 | $35.64 | $35.75 | $35.10 | $35.28 | 107 161 |
| Dec 24, 2020 | $35.22 | $35.69 | $34.69 | $35.15 | 68 274 |
| Dec 23, 2020 | $34.56 | $35.41 | $34.42 | $35.17 | 167 110 |
| Dec 22, 2020 | $34.88 | $35.05 | $34.04 | $34.25 | 126 496 |
| Dec 21, 2020 | $35.27 | $35.66 | $34.13 | $34.73 | 181 941 |
| Dec 18, 2020 | $36.71 | $37.05 | $35.31 | $35.42 | 599 978 |
| Dec 17, 2020 | $36.76 | $37.08 | $36.37 | $36.54 | 232 351 |
| Dec 16, 2020 | $36.79 | $37.11 | $36.43 | $36.73 | 182 788 |
| Dec 15, 2020 | $35.97 | $36.63 | $35.29 | $36.49 | 161 544 |
| Dec 14, 2020 | $35.68 | $36.64 | $35.30 | $35.59 | 202 893 |
| Dec 11, 2020 | $34.95 | $35.60 | $33.94 | $35.19 | 205 343 |
| Dec 10, 2020 | $35.06 | $35.61 | $34.76 | $35.46 | 78 013 |
| Dec 09, 2020 | $35.15 | $35.62 | $34.90 | $35.38 | 133 081 |
| Dec 08, 2020 | $34.47 | $35.20 | $34.47 | $35.13 | 179 402 |
| Dec 07, 2020 | $34.79 | $35.00 | $34.23 | $34.97 | 81 666 |
